Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 giu 2024 | 2,500 | 2,510 | 2,470 | 2,480 | 2,480 | 8.697.063 |
19 giu 2024 | 2,460 | 2,500 | 2,450 | 2,500 | 2,500 | 8.374.884 |
18 giu 2024 | 2,430 | 2,460 | 2,430 | 2,440 | 2,440 | 10.537.595 |
17 giu 2024 | 2,460 | 2,480 | 2,430 | 2,430 | 2,430 | 12.881.447 |
14 giu 2024 | 2,470 | 2,510 | 2,460 | 2,470 | 2,470 | 11.866.964 |
13 giu 2024 | 2,480 | 2,500 | 2,450 | 2,480 | 2,480 | 8.778.095 |
12 giu 2024 | 2,490 | 2,500 | 2,440 | 2,490 | 2,490 | 12.094.790 |
11 giu 2024 | 2,570 | 2,570 | 2,470 | 2,490 | 2,490 | 17.261.346 |
07 giu 2024 | 2,540 | 2,590 | 2,530 | 2,590 | 2,590 | 13.965.836 |
06 giu 2024 | 2,560 | 2,570 | 2,520 | 2,530 | 2,530 | 10.668.000 |
05 giu 2024 | 2,590 | 2,620 | 2,540 | 2,560 | 2,560 | 12.432.000 |
04 giu 2024 | 2,550 | 2,590 | 2,530 | 2,580 | 2,580 | 22.854.570 |
03 giu 2024 | 2,520 | 2,560 | 2,520 | 2,550 | 2,550 | 14.218.208 |
31 mag 2024 | 2,500 | 2,550 | 2,490 | 2,510 | 2,510 | 23.826.579 |
30 mag 2024 | 2,510 | 2,540 | 2,460 | 2,490 | 2,490 | 20.159.000 |
29 mag 2024 | 2,580 | 2,580 | 2,500 | 2,520 | 2,520 | 18.627.000 |
28 mag 2024 | 2,590 | 2,600 | 2,540 | 2,580 | 2,580 | 14.027.000 |
27 mag 2024 | 2,570 | 2,600 | 2,560 | 2,590 | 2,590 | 6.845.850 |
24 mag 2024 | 2,570 | 2,600 | 2,560 | 2,570 | 2,570 | 9.864.192 |
23 mag 2024 | 2,610 | 2,620 | 2,570 | 2,590 | 2,590 | 11.096.218 |
22 mag 2024 | 2,590 | 2,630 | 2,600 | 2,620 | 2,620 | 10.882.600 |
21 mag 2024 | 2,610 | 2,620 | 2,570 | 2,600 | 2,600 | 18.803.966 |
20 mag 2024 | 2,610 | 2,640 | 2,590 | 2,610 | 2,610 | 15.311.056 |
17 mag 2024 | 2,570 | 2,600 | 2,550 | 2,600 | 2,600 | 23.047.324 |
16 mag 2024 | 2,520 | 2,580 | 2,520 | 2,570 | 2,570 | 26.746.429 |
14 mag 2024 | 2,540 | 2,550 | 2,490 | 2,520 | 2,520 | 14.415.676 |
13 mag 2024 | 2,510 | 2,550 | 2,500 | 2,540 | 2,540 | 19.779.157 |
10 mag 2024 | 2,440 | 2,520 | 2,430 | 2,510 | 2,510 | 35.631.868 |
09 mag 2024 | 2,410 | 2,450 | 2,400 | 2,430 | 2,430 | 12.267.925 |
08 mag 2024 | 2,430 | 2,460 | 2,400 | 2,410 | 2,410 | 12.556.446 |
07 mag 2024 | 2,450 | 2,450 | 2,410 | 2,430 | 2,430 | 20.797.000 |
06 mag 2024 | 2,430 | 2,450 | 2,410 | 2,450 | 2,450 | 13.167.321 |
03 mag 2024 | 2,420 | 2,460 | 2,400 | 2,440 | 2,440 | 7.368.625 |
02 mag 2024 | 2,380 | 2,390 | 2,360 | 2,380 | 2,380 | 7.145.795 |
30 apr 2024 | 2,390 | 2,420 | 2,360 | 2,380 | 2,380 | 17.970.000 |
29 apr 2024 | 2,330 | 2,390 | 2,310 | 2,380 | 2,380 | 17.319.000 |
26 apr 2024 | 2,340 | 2,360 | 2,330 | 2,330 | 2,330 | 11.787.200 |
25 apr 2024 | 2,310 | 2,350 | 2,310 | 2,340 | 2,340 | 12.523.000 |
24 apr 2024 | 2,300 | 2,310 | 2,280 | 2,300 | 2,300 | 10.105.421 |
23 apr 2024 | 2,320 | 2,330 | 2,280 | 2,280 | 2,280 | 11.518.656 |
22 apr 2024 | 2,310 | 2,340 | 2,300 | 2,320 | 2,320 | 8.353.163 |
19 apr 2024 | 2,310 | 2,330 | 2,280 | 2,300 | 2,300 | 9.047.258 |
18 apr 2024 | 2,260 | 2,330 | 2,260 | 2,310 | 2,310 | 20.961.114 |
17 apr 2024 | 2,240 | 2,270 | 2,240 | 2,260 | 2,260 | 7.175.254 |
16 apr 2024 | 2,250 | 2,270 | 2,230 | 2,250 | 2,250 | 11.318.920 |
15 apr 2024 | 2,250 | 2,270 | 2,230 | 2,250 | 2,250 | 12.479.560 |
12 apr 2024 | 2,280 | 2,290 | 2,240 | 2,240 | 2,240 | 13.628.120 |
11 apr 2024 | 2,300 | 2,300 | 2,270 | 2,280 | 2,280 | 9.889.000 |
10 apr 2024 | 2,280 | 2,300 | 2,270 | 2,300 | 2,300 | 12.719.000 |
09 apr 2024 | 2,290 | 2,300 | 2,270 | 2,280 | 2,280 | 5.415.920 |
08 apr 2024 | 2,240 | 2,300 | 2,240 | 2,290 | 2,290 | 22.289.000 |
05 apr 2024 | 2,300 | 2,300 | 2,180 | 2,190 | 2,190 | 17.980.080 |
03 apr 2024 | 2,290 | 2,310 | 2,280 | 2,300 | 2,300 | 20.436.000 |
02 apr 2024 | 2,270 | 2,300 | 2,270 | 2,300 | 2,300 | 49.066.840 |
28 mar 2024 | 2,460 | 2,460 | 2,230 | 2,250 | 2,250 | 130.352.133 |
27 mar 2024 | 2,580 | 2,610 | 2,580 | 2,580 | 2,580 | 8.280.079 |
26 mar 2024 | 2,560 | 2,610 | 2,560 | 2,590 | 2,590 | 14.612.338 |
25 mar 2024 | 2,560 | 2,590 | 2,540 | 2,560 | 2,560 | 10.793.000 |
22 mar 2024 | 2,570 | 2,590 | 2,550 | 2,580 | 2,580 | 7.310.563 |
21 mar 2024 | 2,550 | 2,590 | 2,550 | 2,580 | 2,580 | 10.901.000 |
20 mar 2024 | 2,520 | 2,540 | 2,510 | 2,540 | 2,540 | 8.297.304 |
19 mar 2024 | 2,560 | 2,560 | 2,520 | 2,530 | 2,530 | 7.972.963 |
18 mar 2024 | 2,540 | 2,580 | 2,530 | 2,570 | 2,570 | 12.728.936 |
15 mar 2024 | 2,540 | 2,550 | 2,520 | 2,530 | 2,530 | 16.994.544 |
14 mar 2024 | 2,530 | 2,560 | 2,520 | 2,550 | 2,550 | 7.966.000 |
13 mar 2024 | 2,540 | 2,560 | 2,520 | 2,530 | 2,530 | 13.916.000 |
12 mar 2024 | 2,520 | 2,550 | 2,500 | 2,540 | 2,540 | 12.725.950 |
11 mar 2024 | 2,530 | 2,550 | 2,500 | 2,510 | 2,510 | 10.218.897 |
08 mar 2024 | 2,530 | 2,540 | 2,510 | 2,530 | 2,530 | 8.480.000 |
07 mar 2024 | 2,510 | 2,530 | 2,500 | 2,510 | 2,510 | 18.278.149 |
06 mar 2024 | 2,470 | 2,510 | 2,470 | 2,490 | 2,490 | 16.817.000 |
05 mar 2024 | 2,470 | 2,510 | 2,460 | 2,470 | 2,470 | 19.366.022 |
04 mar 2024 | 2,470 | 2,500 | 2,440 | 2,490 | 2,490 | 17.567.013 |
01 mar 2024 | 2,430 | 2,480 | 2,420 | 2,460 | 2,460 | 11.367.904 |
29 feb 2024 | 2,420 | 2,480 | 2,420 | 2,450 | 2,450 | 26.542.820 |
28 feb 2024 | 2,470 | 2,470 | 2,430 | 2,440 | 2,440 | 13.130.000 |
27 feb 2024 | 2,450 | 2,470 | 2,430 | 2,460 | 2,460 | 11.791.876 |
26 feb 2024 | 2,520 | 2,520 | 2,440 | 2,450 | 2,450 | 17.744.154 |
23 feb 2024 | 2,520 | 2,540 | 2,510 | 2,520 | 2,520 | 12.032.869 |
22 feb 2024 | 2,480 | 2,520 | 2,460 | 2,520 | 2,520 | 10.993.900 |
21 feb 2024 | 2,440 | 2,520 | 2,440 | 2,490 | 2,490 | 22.754.576 |
20 feb 2024 | 2,380 | 2,440 | 2,370 | 2,440 | 2,440 | 11.970.140 |
19 feb 2024 | 2,340 | 2,400 | 2,340 | 2,390 | 2,390 | 7.964.000 |
16 feb 2024 | 2,300 | 2,380 | 2,300 | 2,380 | 2,380 | 4.432.417 |
15 feb 2024 | 2,300 | 2,310 | 2,280 | 2,300 | 2,300 | 1.437.057 |
14 feb 2024 | 2,300 | 2,310 | 2,250 | 2,300 | 2,300 | 3.739.600 |
09 feb 2024 | 2,300 | 2,300 | 2,300 | 2,300 | 2,300 | - |
08 feb 2024 | 2,350 | 2,370 | 2,340 | 2,340 | 2,340 | 10.326.940 |
07 feb 2024 | 2,380 | 2,390 | 2,340 | 2,360 | 2,360 | 10.029.845 |
06 feb 2024 | 2,350 | 2,380 | 2,320 | 2,380 | 2,380 | 13.673.500 |
05 feb 2024 | 2,300 | 2,350 | 2,300 | 2,340 | 2,340 | 13.331.500 |
02 feb 2024 | 2,330 | 2,350 | 2,290 | 2,320 | 2,320 | 13.688.646 |
01 feb 2024 | 2,300 | 2,330 | 2,290 | 2,320 | 2,320 | 10.079.000 |
31 gen 2024 | 2,320 | 2,340 | 2,300 | 2,320 | 2,320 | 9.909.000 |
30 gen 2024 | 2,330 | 2,350 | 2,310 | 2,320 | 2,320 | 5.065.059 |
29 gen 2024 | 2,330 | 2,370 | 2,320 | 2,350 | 2,350 | 17.467.000 |
26 gen 2024 | 2,330 | 2,360 | 2,310 | 2,320 | 2,320 | 14.372.700 |
25 gen 2024 | 2,290 | 2,330 | 2,270 | 2,330 | 2,330 | 14.697.583 |
24 gen 2024 | 2,230 | 2,300 | 2,210 | 2,280 | 2,280 | 14.659.648 |
23 gen 2024 | 2,150 | 2,230 | 2,150 | 2,210 | 2,210 | 13.266.500 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |
Caricamento di altri dati in corso...